Markets - Grains

Underlying Price: 489'4
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 249'4 10'4 260'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 239'4 10'4 250'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 10'4 240'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 10'4 230'0 2600 0'1 -0'1 0'2 ... ... 0
0 ... ... 209'4 10'4 220'0 2700 0'2 -0'1 0'3 ... ... 0
0 ... ... 199'4 10'4 210'0 2800 0'3 -0'1 0'4 ... ... 0
0 ... ... 189'4 10'4 200'0 2900 0'5 -0'1 0'6 ... ... 0
0 ... ... 179'4 10'4 190'0 3000 0'7 -0'1 1'0 ... ... 50
0 ... ... 169'4 10'4 180'0 3100 1'2 -0'2 1'4 ... ... 0
0 ... ... 159'4 10'4 170'0 3200 1'5 -0'2 1'7 ... ... 0
0 ... ... 149'4 10'4 160'0 3300 2'0 -0'4 2'4 ... ... 0
0 ... ... 139'6 10'2 150'0 3400 2'5 -0'4 3'1 ... ... 0
0 ... ... 130'2 10'0 140'2 3500 3'3 -0'5 4'0 ... ... 120
0 ... ... 121'0 9'7 130'7 3600 4'1 -0'7 5'0 ... ... 3
0 ... ... 112'2 9'4 121'6 3700 5'2 -1'0 6'2 ... ... 0
0 ... ... 103'6 9'2 113'0 3800 6'4 -1'1 7'5 ... ... 37
0 ... ... 95'5 9'0 104'5 3900 8'0 -1'4 9'4 ... ... 45
25 ... ... 88'0 8'5 96'5 4000 9'7 -1'6 11'5 ... ... 959
0 ... ... 80'7 8'2 89'1 4100 12'2 -2'0 14'2 ... ... 59
0 ... ... 74'2 7'7 82'1 4200 15'0 -2'2 17'2 ... ... 80
0 ... ... 68'0 7'4 75'4 4300 18'0 -2'5 20'5 ... ... 178
0 ... ... 62'2 7'1 69'3 4400 21'4 -2'7 24'3 ... ... 31
7 ... ... 56'6 6'6 63'4 4500 25'2 -3'3 28'5 25'1 25'1 228
0 ... ... 51'6 6'3 58'1 4600 29'4 -3'5 33'1 ... ... 34
1 ... ... 47'2 5'7 53'1 4700 34'1 -4'0 38'1 ... ... 122
19 ... ... 43'0 5'5 48'5 4800 39'0 -4'4 43'4 ... ... 290
56 ... ... 39'1 5'2 44'3 4900 44'3 -4'7 49'2 ... ... 59
1731 ... ... 35'5 4'7 40'4 5000 50'0 -5'2 55'2 ... ... 324
267 ... ... 32'2 4'5 36'7 5100 55'7 -5'4 61'3 ... ... 5
327 29'4 29'4 29'2 4'2 33'4 5200 62'1 -5'6 67'7 ... ... 727
114 30'0 28'5 26'4 4'0 30'4 5300 68'6 -6'0 74'6 ... ... 0
64 ... ... 24'1 3'6 27'7 5400 75'6 -6'2 82'0 ... ... 0
656 21'0 21'0 22'1 3'3 25'4 5500 83'0 -6'5 89'5 ... ... 0
341 ... ... 20'1 3'2 23'3 5600 90'3 -7'0 97'3 ... ... 0
33 ... ... 18'3 3'0 21'3 5700 98'0 -7'2 105'2 ... ... 0
203 ... ... 16'6 2'6 19'4 5800 105'6 -7'4 113'2 ... ... 0
39 ... ... 15'1 2'5 17'6 5900 113'6 -7'5 121'3 ... ... 0
1839 ... ... 13'6 2'3 16'1 6000 121'7 -7'7 129'6 ... ... 0
0 ... ... 12'5 2'1 14'6 6100 130'2 -8'1 138'3 ... ... 0
130 ... ... 11'4 2'0 13'4 6200 138'6 -8'3 147'1 ... ... 0
5 ... ... 10'4 1'7 12'3 6300 147'3 -8'5 156'0 ... ... 0
0 ... ... 9'5 1'6 11'3 6400 156'2 -8'6 165'0 ... ... 0
5 ... ... 8'7 1'5 10'4 6500 165'2 -8'7 174'1 ... ... 0
0 ... ... 8'2 1'3 9'5 6600 174'2 -9'1 183'3 ... ... 0
0 ... ... 7'5 1'3 9'0 6700 183'4 -9'2 192'6 ... ... 0
10 ... ... 7'0 1'3 8'3 6800 192'6 -9'3 202'1 ... ... 0
0 ... ... 6'4 1'2 7'6 6900 202'1 -9'5 211'6 ... ... 0
13 ... ... 6'0 1'1 7'1 7000 211'5 -9'5 221'2 ... ... 0
0 ... ... 5'5 1'0 6'5 7100 221'2 -9'6 231'0 ... ... 0
1 ... ... 5'2 1'0 6'2 7200 230'7 -9'7 240'6 ... ... 0
0 ... ... 4'7 0'7 5'6 7300 240'4 -10'1 250'5 ... ... 0
0 ... ... 4'4 0'7 5'3 7400 250'2 -10'2 260'4 ... ... 0
15 ... ... 4'2 0'6 5'0 7500 260'1 -10'3 270'4 ... ... 0
0 ... ... 3'7 0'7 4'6 7600 270'0 -10'4 280'4 ... ... 0
0 ... ... 3'5 0'6 4'3 7700 280'0 -10'4 290'4 ... ... 0
30 ... ... 3'3 0'6 4'1 7800 290'0 -10'4 300'4 ... ... 0
0 ... ... 3'2 0'5 3'7 7900 300'0 -10'4 310'4 ... ... 0
45 ... ... 3'0 0'5 3'5 8000 310'0 -10'4 320'4 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.